Financial News

NXP Semiconductors N.V. - Common Stock (NQ:NXPI)

219.28 -4.41 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 10, 2025 224.12 224.60 219.13 219.28 3,210,305 -4.41(-1.97%)
Sep 09, 2025 224.32 225.01 221.77 223.69 1,569,162 -1.81(-0.80%)
Sep 08, 2025 227.40 229.42 224.62 225.50 1,876,694 -1.24(-0.55%)
Sep 05, 2025 227.21 230.88 224.60 226.74 2,006,572 +1.35(+0.60%)
Sep 04, 2025 224.77 225.98 218.94 225.39 3,309,049 -2.81(-1.23%)
Sep 03, 2025 232.50 234.11 223.90 228.20 2,826,078 -4.46(-1.92%)
Sep 02, 2025 227.94 233.02 226.16 232.66 2,211,586 -2.19(-0.93%)
Aug 29, 2025 238.17 239.10 233.50 234.85 2,250,773 -4.22(-1.77%)
Aug 28, 2025 239.76 241.42 238.54 239.07 1,616,102 +1.40(+0.59%)
Aug 27, 2025 235.98 238.10 234.70 237.67 1,054,109 -0.15(-0.06%)
Aug 26, 2025 235.84 239.50 235.28 237.82 2,356,680 +1.15(+0.49%)
Aug 25, 2025 233.63 237.81 233.53 236.67 1,261,864 +1.84(+0.78%)
Aug 22, 2025 225.66 238.32 224.09 234.83 2,994,054 +10.90(+4.87%)
Aug 21, 2025 226.88 227.81 223.21 223.93 2,003,167 -4.84(-2.12%)
Aug 20, 2025 231.49 233.49 223.00 228.77 3,986,631 -0.50(-0.22%)
Aug 19, 2025 232.60 233.99 228.52 229.27 2,217,489 -2.74(-1.18%)
Aug 18, 2025 228.99 233.95 227.72 232.01 2,470,113 +3.23(+1.41%)
Aug 15, 2025 233.52 233.52 226.22 228.78 3,336,715 -2.76(-1.19%)
Aug 14, 2025 226.29 232.52 224.08 231.54 2,810,098 +1.02(+0.44%)
Aug 13, 2025 220.77 231.01 220.07 230.52 3,582,712 +10.47(+4.76%)
Aug 12, 2025 207.72 220.78 206.92 220.05 4,210,382 +14.89(+7.26%)
Aug 11, 2025 207.10 210.58 204.73 205.16 3,902,603 -2.00(-0.97%)
Aug 08, 2025 206.47 209.81 204.59 207.16 1,659,772 +1.25(+0.61%)
Aug 07, 2025 208.76 210.54 204.52 205.91 2,196,012 -0.01(-0.00%)
Aug 06, 2025 207.45 207.45 203.24 205.92 2,768,353 -2.55(-1.22%)
Aug 05, 2025 213.58 215.09 207.80 208.47 2,756,912 -3.52(-1.66%)
Aug 04, 2025 210.64 212.12 209.34 211.99 2,183,994 +2.07(+0.99%)
Aug 01, 2025 211.21 212.00 206.27 209.92 2,554,508 -3.85(-1.80%)
Jul 31, 2025 219.48 219.47 212.19 213.77 2,726,333 -7.17(-3.25%)
Jul 30, 2025 228.06 228.06 219.80 220.94 2,091,904 -5.80(-2.56%)
Jul 29, 2025 229.32 233.11 226.43 226.74 1,915,720 -1.75(-0.77%)
Jul 28, 2025 225.85 228.67 224.75 228.49 2,925,057 +5.20(+2.33%)
Jul 25, 2025 222.89 223.80 221.00 223.29 2,160,859 -1.14(-0.51%)
Jul 24, 2025 222.42 224.72 217.90 224.43 2,412,600 -0.28(-0.12%)
Jul 23, 2025 225.69 226.67 218.47 224.71 3,654,721 -3.29(-1.44%)
Jul 22, 2025 222.13 229.83 220.78 228.00 6,021,090 -0.27(-0.12%)
Jul 21, 2025 227.34 232.29 227.25 228.27 6,014,158 +2.37(+1.05%)
Jul 18, 2025 229.03 229.71 222.57 225.90 2,501,082 +1.40(+0.62%)
Jul 17, 2025 219.85 225.11 218.96 224.50 1,980,688 +3.92(+1.78%)
Jul 16, 2025 221.07 222.17 215.90 220.58 2,140,385 -0.48(-0.22%)
Jul 15, 2025 226.89 227.00 220.90 221.06 2,397,814 -3.55(-1.58%)
Jul 14, 2025 227.06 227.06 222.50 224.61 2,706,797 -4.31(-1.88%)
Jul 11, 2025 230.28 232.07 228.00 228.92 1,870,718 -4.27(-1.83%)
Jul 10, 2025 233.07 236.46 230.43 233.19 1,948,162 +2.77(+1.20%)
Jul 09, 2025 231.78 234.53 227.44 230.42 1,820,016 -1.92(-0.83%)
Jul 08, 2025 228.76 234.32 227.13 232.34 2,287,936 +6.34(+2.81%)
Jul 07, 2025 228.85 231.63 225.45 226.00 2,165,698 -6.16(-2.65%)
Jul 03, 2025 231.15 233.18 230.25 232.16 1,299,391 +1.01(+0.44%)
Jul 02, 2025 224.10 232.20 223.86 231.15 2,730,364 +9.94(+4.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback